761,200€
-0,81%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 761,20 | 766,15 | 750,80 | 761,25 | -1,35% | 660,00 |
| 09.10.2024 | 752,10 | 772,45 | 744,65 | 771,70 | 2,65% | 247,00 |
| 08.10.2024 | 742,25 | 756,70 | 736,95 | 751,80 | 0,93% | 256,00 |
| 07.10.2024 | 759,95 | 764,50 | 733,30 | 744,90 | -1,72% | 748,00 |
| 04.10.2024 | 754,15 | 770,50 | 747,30 | 757,95 | 0,45% | 649,00 |
| 03.10.2024 | 752,20 | 759,40 | 745,30 | 754,55 | 0,06% | 230,00 |
| 02.10.2024 | 743,95 | 759,60 | 739,70 | 754,10 | 1,41% | 398,00 |
| 01.10.2024 | 750,35 | 762,80 | 732,90 | 743,60 | -0,85% | 348,00 |
| 30.09.2024 | 758,40 | 759,70 | 739,25 | 749,95 | -0,87% | 512,00 |
| 27.09.2024 | 764,50 | 769,65 | 751,95 | 756,55 | -0,86% | 327,00 |
| 26.09.2024 | 756,40 | 773,40 | 752,15 | 763,10 | 3,66% | 6.420,00 |
| 25.09.2024 | 726,45 | 740,20 | 724,20 | 736,15 | 1,04% | 2.248,00 |
| 24.09.2024 | 725,50 | 737,00 | 718,55 | 728,60 | 1,17% | 2.170,00 |
| 23.09.2024 | 718,20 | 728,50 | 715,70 | 720,20 | 0,71% | 1.463,00 |
| 20.09.2024 | 727,60 | 739,50 | 709,80 | 715,10 | -4,13% | 4.044,00 |
| 19.09.2024 | 721,70 | 749,60 | 719,80 | 745,90 | 4,23% | 4.535,00 |
| 18.09.2024 | 726,80 | 726,80 | 711,00 | 715,60 | -1,26% | 7.781,00 |
| 17.09.2024 | 723,90 | 729,80 | 715,80 | 724,70 | 0,54% | 14.876,00 |
| 16.09.2024 | 745,00 | 745,00 | 715,10 | 720,80 | -2,32% | 3.495,00 |
| 13.09.2024 | 724,20 | 737,90 | 723,10 | 737,90 | 0,83% | 2.712,00 |
| 12.09.2024 | 726,70 | 731,80 | 720,20 | 731,80 | 1,06% | 9.870,00 |
| 11.09.2024 | 680,20 | 725,50 | 678,30 | 724,10 | 6,20% | 11.719,00 |
| 10.09.2024 | 680,80 | 683,30 | 668,00 | 681,80 | -2,26% | 1.327,00 |
| 09.09.2024 | 697,60 | 697,60 | 697,60 | 697,60 | 2,35% | - |
| 06.09.2024 | 717,40 | 722,00 | 680,00 | 681,60 | -5,87% | 8.037,00 |
| 05.09.2024 | 730,80 | 734,20 | 717,30 | 724,10 | -1,13% | 990,00 |
| 04.09.2024 | 757,50 | 757,50 | 725,60 | 732,40 | -4,10% | 9.591,00 |
| 03.09.2024 | 818,30 | 819,30 | 763,70 | 763,70 | -6,83% | 1.740,00 |
| 02.09.2024 | 814,10 | 819,70 | 804,00 | 819,70 | 1,37% | 622,00 |
| 30.08.2024 | 810,60 | 814,30 | 806,30 | 808,60 | 0,24% | 2.900,00 |
| 29.08.2024 | 781,60 | 824,90 | 781,60 | 806,70 | 0,57% | 1.915,00 |
| 28.08.2024 | 802,10 | 802,10 | 802,10 | 802,10 | 0,54% | - |
| 27.08.2024 | 794,70 | 799,00 | 786,30 | 797,80 | 0,48% | 659,00 |
| 26.08.2024 | 815,10 | 815,60 | 793,80 | 794,00 | -1,98% | 513,00 |
| 23.08.2024 | 828,30 | 828,30 | 809,70 | 810,00 | -1,29% | 4.567,00 |
| 22.08.2024 | 846,80 | 847,70 | 819,50 | 820,60 | -2,18% | 1.322,00 |
| 21.08.2024 | 834,40 | 844,80 | 833,90 | 838,90 | 0,24% | 1.260,00 |
| 20.08.2024 | 841,00 | 852,50 | 831,70 | 836,90 | 0,37% | 1.677,00 |
| 19.08.2024 | 834,30 | 836,20 | 825,00 | 833,80 | -0,06% | 194,00 |
| 16.08.2024 | 845,20 | 845,80 | 827,30 | 834,30 | -0,78% | 194,00 |
| 15.08.2024 | 806,00 | 843,20 | 801,70 | 840,90 | 4,08% | 1.044,00 |
| 14.08.2024 | 794,90 | 807,90 | 790,20 | 807,90 | 1,76% | 1.377,00 |
| 13.08.2024 | 785,70 | 793,90 | 783,50 | 793,90 | 1,35% | 620,00 |
| 12.08.2024 | 794,60 | 794,60 | 783,30 | 783,30 | -0,47% | 1.499,00 |
| 09.08.2024 | 806,20 | 811,50 | 778,60 | 787,00 | -1,33% | 941,00 |
| 08.08.2024 | 779,00 | 797,60 | 772,70 | 797,60 | 3,00% | 1.177,00 |
| 07.08.2024 | 790,00 | 802,20 | 769,60 | 774,40 | -0,33% | 2.616,00 |
| 06.08.2024 | 765,80 | 788,60 | 759,90 | 777,00 | 3,97% | 2.967,00 |
| 05.08.2024 | 716,00 | 764,70 | 675,00 | 747,30 | 0,57% | 3.450,00 |
| 02.08.2024 | 800,90 | 800,90 | 730,80 | 743,10 | -9,57% | 2.743,00 |
| 01.08.2024 | 866,90 | 867,90 | 811,20 | 821,70 | -4,71% | 1.880,00 |
| 31.07.2024 | 818,00 | 873,90 | 818,00 | 862,30 | 7,47% | 5.696,00 |
| 30.07.2024 | 817,90 | 826,10 | 795,20 | 802,40 | -0,86% | 2.312,00 |
| 29.07.2024 | 826,20 | 831,20 | 808,30 | 809,40 | -0,98% | 1.935,00 |
| 26.07.2024 | 801,30 | 827,90 | 798,80 | 817,40 | 2,19% | 2.257,00 |
| 25.07.2024 | 809,40 | 814,90 | 786,50 | 799,90 | -1,03% | 1.216,00 |
| 24.07.2024 | 856,90 | 859,10 | 808,20 | 808,20 | -6,23% | 1.632,00 |
| 23.07.2024 | 867,00 | 867,00 | 849,80 | 861,90 | 1,94% | 4.062,00 |
| 22.07.2024 | 845,50 | 845,50 | 845,50 | 845,50 | 2,15% | - |
| 19.07.2024 | 855,20 | 856,30 | 823,70 | 827,70 | -1,81% | 969,00 |
| 18.07.2024 | 873,00 | 889,30 | 838,40 | 843,00 | -1,20% | 854,00 |
| 17.07.2024 | 943,50 | 949,10 | 853,20 | 853,20 | -13,23% | 5.300,00 |
| 16.07.2024 | 980,20 | 989,90 | 976,60 | 983,30 | 0,23% | 712,00 |
| 15.07.2024 | 1.006,80 | 1.013,20 | 981,00 | 981,00 | -1,06% | 526,00 |
| 12.07.2024 | 982,00 | 1.008,80 | 974,60 | 991,50 | 1,06% | 595,00 |
| 11.07.2024 | 1.011,80 | 1.020,20 | 979,30 | 981,10 | -2,86% | 501,00 |
| 10.07.2024 | 983,10 | 1.010,00 | 978,80 | 1.010,00 | 2,58% | 3.478,00 |
| 09.07.2024 | 1.003,80 | 1.003,80 | 982,70 | 984,60 | -1,44% | 2.267,00 |
| 08.07.2024 | 990,30 | 1.008,20 | 990,30 | 999,00 | 0,67% | 315,00 |
| 05.07.2024 | 989,70 | 998,20 | 988,40 | 992,40 | 0,44% | 180,00 |
| 04.07.2024 | 993,60 | 993,80 | 982,80 | 988,10 | -0,40% | 618,00 |
| 03.07.2024 | 976,40 | 992,10 | 975,20 | 992,10 | 1,87% | 308,00 |
| 02.07.2024 | 958,00 | 973,90 | 952,00 | 973,90 | 1,56% | 268,00 |
| 01.07.2024 | 956,20 | 970,70 | 948,30 | 958,90 | -0,36% | 1.025,00 |
| 28.06.2024 | 964,50 | 977,30 | 962,40 | 962,40 | 0,07% | 728,00 |
| 27.06.2024 | 950,10 | 967,70 | 947,60 | 961,70 | 1,33% | 1.784,00 |
| 26.06.2024 | 958,30 | 958,30 | 945,00 | 949,10 | -0,37% | 428,00 |
| 25.06.2024 | 933,50 | 952,60 | 921,60 | 952,60 | 1,84% | 158,00 |
| 24.06.2024 | 971,20 | 971,20 | 933,90 | 935,40 | -3,21% | 655,00 |
| 21.06.2024 | 982,10 | 982,10 | 959,00 | 966,40 | -1,70% | 213,00 |
| 20.06.2024 | 973,70 | 988,80 | 973,70 | 983,10 | 1,68% | 397,00 |
| 19.06.2024 | 990,40 | 990,60 | 966,80 | 966,90 | -2,65% | 609,00 |
| 18.06.2024 | 981,10 | 993,60 | 973,10 | 993,20 | 1,26% | 186,00 |
| 17.06.2024 | 965,50 | 980,80 | 962,00 | 980,80 | 2,19% | 370,00 |
| 14.06.2024 | 980,00 | 982,10 | 951,00 | 959,80 | -2,06% | 1.028,00 |
| 13.06.2024 | 991,80 | 998,50 | 965,80 | 980,00 | -0,85% | 1.876,00 |
| 12.06.2024 | 966,30 | 990,50 | 960,00 | 988,40 | 2,52% | 506,00 |
| 11.06.2024 | 968,40 | 968,40 | 955,70 | 964,10 | -0,25% | 94,00 |
| 10.06.2024 | 958,00 | 969,40 | 942,80 | 966,50 | 0,68% | 270,00 |
| 07.06.2024 | 965,30 | 968,30 | 958,40 | 960,00 | -0,51% | 827,00 |
| 06.06.2024 | 952,10 | 967,00 | 951,80 | 964,90 | 1,16% | 694,00 |
| 05.06.2024 | 877,20 | 954,60 | 876,90 | 953,80 | 9,43% | 1.332,00 |
| 04.06.2024 | 881,20 | 883,80 | 870,30 | 871,60 | -0,89% | 722,00 |
| 03.06.2024 | 886,00 | 894,80 | 875,30 | 879,40 | 0,02% | 1.703,00 |
| 31.05.2024 | 885,80 | 899,10 | 863,80 | 879,20 | -1,22% | 2.052,00 |
| 30.05.2024 | 884,40 | 890,10 | 879,00 | 890,10 | -0,08% | 4.484,00 |
| 29.05.2024 | 909,20 | 909,20 | 883,70 | 890,80 | -1,30% | 429,00 |
| 28.05.2024 | 884,20 | 905,30 | 884,20 | 902,50 | 2,07% | 514,00 |
| 27.05.2024 | 883,30 | 886,10 | 875,30 | 884,20 | 0,31% | 200,00 |
| 24.05.2024 | 867,60 | 881,50 | 863,80 | 881,50 | 2,05% | 362,00 |